|
 ALLIANZ N - [Ticker: ALV.F] |     | | Última Transacción | 203,009 | Hora de Cotización | 2017-11-01 - 23:45:00 | | Variación | +4,009 (+2,015%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 203,507 | Mínimo | 200,577 | | Volumen | 7.942 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 202,836 x 100.000 - 203,018 x 100.000 | Yield | | | Cierre Anterior | 199,000 | PER | 0,00% | | Apertura | 200,684 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALV.F desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 99,10 | 75.000 | 99,43 | 98,20 | 98,20 | 00:00:00 | | 2005-07-12 | 98,10 | 56.500 | 98,90 | 97,93 | 98,90 | 00:00:00 | | 2005-07-13 | 98,90 | 24.700 | 98,92 | 98,36 | 98,40 | 00:00:00 | | 2005-07-14 | 98,90 | 62.400 | 99,77 | 98,85 | 99,00 | 00:00:00 | | 2005-07-15 | 99,00 | 36.000 | 99,44 | 98,65 | 99,00 | 00:00:00 | | 2005-07-18 | 99,35 | 22.800 | 99,57 | 99,00 | 99,40 | 00:00:00 | | 2005-07-19 | 100,35 | 70.600 | 100,44 | 99,30 | 99,30 | 00:00:00 | | 2005-07-20 | 101,60 | 67.500 | 101,99 | 100,20 | 100,20 | 00:00:00 | | 2005-07-21 | 102,06 | 104.300 | 103,56 | 101,31 | 102,00 | 00:00:00 | | 2005-07-22 | 102,30 | 123.900 | 102,87 | 101,86 | 101,90 | 00:00:00 | | 2005-07-25 | 102,80 | 55.500 | 103,03 | 101,95 | 102,90 | 00:00:00 | | 2005-07-26 | 103,15 | 42.500 | 103,37 | 102,35 | 102,90 | 00:00:00 | | 2005-07-27 | 103,65 | 40.400 | 103,76 | 102,93 | 103,20 | 00:00:00 | | 2005-07-28 | 105,90 | 83.100 | 106,04 | 104,00 | 104,00 | 00:00:00 | | 2005-07-29 | 104,75 | 59.700 | 106,40 | 104,44 | 106,40 | 00:00:00 | | 2005-08-01 | 105,75 | 42.700 | 105,95 | 104,35 | 104,80 | 00:00:00 | | 2005-08-02 | 107,15 | 51.100 | 107,20 | 106,00 | 106,00 | 00:00:00 | | 2005-08-03 | 105,75 | 58.100 | 107,51 | 105,22 | 107,30 | 00:00:00 | | 2005-08-04 | 102,80 | 99.900 | 105,85 | 102,70 | 105,70 | 00:00:00 | | 2005-08-05 | 103,45 | 52.600 | 105,08 | 102,60 | 102,90 | 00:00:00 | | 2005-08-08 | 103,80 | 32.300 | 104,64 | 103,40 | 103,50 | 00:00:00 | | 2005-08-09 | 106,40 | 41.900 | 106,40 | 103,60 | 103,60 | 00:00:00 | | 2005-08-10 | 109,20 | 138.200 | 110,35 | 108,94 | 109,70 | 00:00:00 | | 2005-08-11 | 109,60 | 85.300 | 110,29 | 108,91 | 109,20 | 00:00:00 | | 2005-08-12 | 108,40 | 65.700 | 110,75 | 107,40 | 110,50 | 00:00:00 | | 2005-08-15 | 109,40 | 51.000 | 109,92 | 108,64 | 109,30 | 00:00:00 | | 2005-08-16 | 109,70 | 84.200 | 111,47 | 109,56 | 109,95 | 00:00:00 | | 2005-08-17 | 109,00 | 73.700 | 110,30 | 108,23 | 109,80 | 00:00:00 | | 2005-08-18 | 107,65 | 52.800 | 109,47 | 107,05 | 109,20 | 00:00:00 | | 2005-08-19 | 109,12 | 46.700 | 109,15 | 107,12 | 107,70 | 00:00:00 | | 2005-08-22 | 109,50 | 59.200 | 110,11 | 109,10 | 109,10 | 00:00:00 | | 2005-08-23 | 108,10 | 39.300 | 109,38 | 107,85 | 109,30 | 00:00:00 | | 2005-08-24 | 108,49 | 53.500 | 108,49 | 106,57 | 107,90 | 00:00:00 | | 2005-08-25 | 105,80 | 77.000 | 107,36 | 105,70 | 107,30 | 00:00:00 | | 2005-08-26 | 103,50 | 122.600 | 106,31 | 102,80 | 106,00 | 00:00:00 | | 2005-08-29 | 103,52 | 175.900 | 103,76 | 99,10 | 101,20 | 00:00:00 | | 2005-08-30 | 103,30 | 46.000 | 104,64 | 102,90 | 103,80 | 00:00:00 | | 2005-08-31 | 104,60 | 29.800 | 104,90 | 103,37 | 103,60 | 00:00:00 | | 2005-09-01 | 104,50 | 41.900 | 105,87 | 103,70 | 105,30 | 00:00:00 | | 2005-09-02 | 103,40 | 29.300 | 104,45 | 102,41 | 104,00 | 00:00:00 | | 2005-09-05 | 105,40 | 27.200 | 105,40 | 103,40 | 103,40 | 00:00:00 | | 2005-09-06 | 107,40 | 38.700 | 107,40 | 104,93 | 105,20 | 00:00:00 | | 2005-09-07 | 108,10 | 51.000 | 108,92 | 107,53 | 107,60 | 00:00:00 | | 2005-09-08 | 109,00 | 88.700 | 110,67 | 107,90 | 108,40 | 00:00:00 | | 2005-09-09 | 109,10 | 37.500 | 110,56 | 108,40 | 109,20 | 00:00:00 | | 2005-09-12 | 105,70 | 114.500 | 109,37 | 105,18 | 108,00 | 00:00:00 | | 2005-09-13 | 103,60 | 123.000 | 105,00 | 103,10 | 105,00 | 00:00:00 | | 2005-09-14 | 104,63 | 60.400 | 104,90 | 103,79 | 103,80 | 00:00:00 | | 2005-09-15 | 105,35 | 40.800 | 105,72 | 104,19 | 104,90 | 00:00:00 | | 2005-09-16 | 106,71 | 49.900 | 107,10 | 105,85 | 105,85 | 00:00:00 | | 2005-09-19 | 105,23 | 109.800 | 106,44 | 103,89 | 104,20 | 00:00:00 | | 2005-09-20 | 106,15 | 37.100 | 106,35 | 105,08 | 105,90 | 00:00:00 | | 2005-09-21 | 104,00 | 37.500 | 105,69 | 103,90 | 105,30 | 00:00:00 | | 2005-09-22 | 102,90 | 78.500 | 103,50 | 102,27 | 103,30 | 00:00:00 | | 2005-09-23 | 104,45 | 22.500 | 104,50 | 103,45 | 103,70 | 00:00:00 | | 2005-09-26 | 107,70 | 64.100 | 107,90 | 105,94 | 106,10 | 00:00:00 | | 2005-09-27 | 107,40 | 34.400 | 107,82 | 107,18 | 107,20 | 00:00:00 | | 2005-09-28 | 110,70 | 109.400 | 111,50 | 108,90 | 109,00 | 00:00:00 | | 2005-09-29 | 111,40 | 86.200 | 111,80 | 110,69 | 111,60 | 00:00:00 | | 2005-09-30 | 112,48 | 69.000 | 112,55 | 111,35 | 111,96 | 00:00:00 | | 2005-10-03 | 112,50 | 12.400 | 112,86 | 112,08 | 112,60 | 00:00:00 | | 2005-10-04 | 113,66 | 59.300 | 113,70 | 112,51 | 112,80 | 00:00:00 | | 2005-10-05 | 111,82 | 63.000 | 113,31 | 111,26 | 112,80 | 00:00:00 | | 2005-10-06 | 110,40 | 79.200 | 110,78 | 109,38 | 110,00 | 00:00:00 | | 2005-10-07 | 112,21 | 34.800 | 112,52 | 110,13 | 110,20 | 00:00:00 | | 2005-10-10 | 114,87 | 90.800 | 115,10 | 112,66 | 112,70 | 00:00:00 | | 2005-10-11 | 115,13 | 55.700 | 116,37 | 115,13 | 115,20 | 00:00:00 | | 2005-10-12 | 113,80 | 74.300 | 115,71 | 113,78 | 114,90 | 00:00:00 | | 2005-10-13 | 114,03 | 213.600 | 115,28 | 113,70 | 114,60 | 00:00:00 | | 2005-10-14 | 115,93 | 52.900 | 116,06 | 114,54 | 114,65 | 00:00:00 | | 2005-10-17 | 115,90 | 41.500 | 116,73 | 115,54 | 116,20 | 00:00:00 | | 2005-10-18 | 115,17 | 35.500 | 116,71 | 114,90 | 116,30 | 00:00:00 | | 2005-10-19 | 112,75 | 88.600 | 114,31 | 112,27 | 113,70 | 00:00:00 | | 2005-10-20 | 113,62 | 42.300 | 114,89 | 113,51 | 114,30 | 00:00:00 | | 2005-10-21 | 113,81 | 29.400 | 113,97 | 112,88 | 113,00 | 00:00:00 | | 2005-10-24 | 115,57 | 35.800 | 115,57 | 113,22 | 113,70 | 00:00:00 | | 2005-10-25 | 116,05 | 45.100 | 116,52 | 115,55 | 116,00 | 00:00:00 | | 2005-10-26 | 117,08 | 40.100 | 117,66 | 115,87 | 116,30 | 00:00:00 | | 2005-10-27 | 115,67 | 50.300 | 117,40 | 115,20 | 116,80 | 00:00:00 | | 2005-10-28 | 115,61 | 61.400 | 116,30 | 114,42 | 115,00 | 00:00:00 | | 2005-10-31 | 117,51 | 40.100 | 118,14 | 117,00 | 117,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
